Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $102.12 | $304.73 | 332,400 | — | — |
| 2018-12-28 | $100.60 | $300.19 | 246,200 | — | — |
| 2018-12-27 | $101.41 | $302.61 | 372,000 | — | — |
| 2018-12-26 | $99.44 | $296.73 | 227,400 | — | — |
| 2018-12-24 | $97.15 | $289.90 | 187,400 | — | — |
| 2018-12-21 | $99.04 | $295.54 | 985,600 | — | — |
| 2018-12-20 | $100.04 | $298.52 | 347,700 | — | — |
| 2018-12-19 | $101.56 | $303.05 | 446,400 | — | — |
| 2018-12-18 | $103.83 | $309.83 | 410,600 | — | — |
| 2018-12-17 | $101.52 | $302.94 | 403,300 | — | — |
| 2018-12-14 | $103.34 | $308.37 | 318,000 | — | — |
| 2018-12-13 | $104.20 | $310.93 | 290,800 | — | — |
| 2018-12-12 | $105.63 | $315.20 | 366,500 | — | — |
| 2018-12-11 | $102.38 | $305.50 | 203,100 | — | — |
| 2018-12-10 | $103.13 | $307.74 | 333,900 | — | — |
| 2018-12-07 | $103.58 | $309.08 | 622,100 | — | — |
| 2018-12-06 | $104.97 | $313.23 | 409,400 | — | — |
| 2018-12-04 | $107.70 | $321.38 | 627,800 | — | — |
| 2018-12-03 | $110.64 | $330.15 | 391,100 | — | — |
| 2018-11-30 | $110.40 | $329.43 | 287,900 | — | — |
| 2018-11-29 | $108.47 | $323.67 | 262,200 | — | — |
| 2018-11-28 | $108.61 | $323.64 | 264,100 | — | — |
| 2018-11-27 | $105.62 | $314.73 | 303,500 | — | — |
| 2018-11-26 | $107.85 | $321.38 | 219,300 | — | — |
| 2018-11-23 | $107.59 | $320.60 | 60,400 | — | — |
| 2018-11-21 | $107.17 | $319.35 | 167,300 | — | — |
| 2018-11-20 | $105.62 | $314.73 | 309,100 | — | — |
| 2018-11-19 | $106.45 | $317.21 | 316,700 | — | — |
| 2018-11-16 | $108.87 | $324.42 | 143,600 | — | — |
| 2018-11-15 | $110.19 | $328.35 | 181,400 | — | — |
| 2018-11-14 | $107.81 | $321.26 | 382,200 | — | — |
| 2018-11-13 | $108.04 | $321.95 | 261,300 | — | — |
| 2018-11-12 | $107.33 | $319.83 | 317,900 | — | — |
| 2018-11-09 | $110.74 | $329.99 | 241,300 | — | — |
| 2018-11-08 | $112.15 | $334.19 | 180,700 | — | — |
| 2018-11-07 | $114.30 | $340.60 | 189,800 | — | — |
| 2018-11-06 | $110.87 | $330.38 | 257,300 | — | — |
| 2018-11-05 | $109.98 | $327.73 | 192,100 | — | — |
| 2018-11-02 | $110.53 | $329.37 | 234,300 | — | — |
| 2018-11-01 | $110.94 | $330.59 | 320,200 | — | — |
| 2018-10-31 | $109.46 | $326.18 | 403,000 | — | — |
| 2018-10-30 | $109.87 | $327.40 | 208,500 | — | — |
| 2018-10-29 | $107.38 | $319.98 | 200,100 | — | — |
| 2018-10-26 | $111.96 | $333.63 | 189,100 | — | — |
| 2018-10-25 | $111.36 | $331.84 | 396,400 | — | — |
| 2018-10-24 | $111.37 | $331.87 | 323,700 | — | — |
| 2018-10-23 | $117.00 | $348.65 | 281,800 | — | — |
| 2018-10-22 | $119.04 | $354.72 | 260,500 | — | — |
| 2018-10-19 | $118.42 | $352.88 | 123,600 | — | — |
| 2018-10-18 | $119.77 | $356.90 | 265,100 | — | — |
| 2018-10-17 | $122.12 | $363.90 | 283,700 | — | — |
| 2018-10-16 | $121.93 | $363.34 | 256,700 | — | — |
| 2018-10-15 | $119.22 | $355.26 | 451,600 | — | — |
| 2018-10-12 | $118.09 | $351.89 | 325,300 | — | — |
| 2018-10-11 | $118.07 | $351.83 | 252,100 | — | — |
| 2018-10-10 | $122.19 | $364.11 | 417,900 | — | — |
| 2018-10-09 | $127.52 | $379.99 | 340,800 | — | — |
| 2018-10-08 | $131.01 | $390.39 | 679,700 | — | — |
| 2018-10-05 | $132.01 | $393.37 | 363,400 | — | — |
| 2018-10-04 | $134.72 | $401.45 | 178,700 | — | — |
| 2018-10-03 | $137.23 | $408.93 | 213,300 | — | — |
| 2018-10-02 | $138.04 | $410.90 | 159,100 | — | — |
| 2018-10-01 | $138.41 | $412.00 | 226,000 | — | — |
| 2018-09-28 | $137.42 | $409.05 | 292,900 | — | — |
| 2018-09-27 | $137.61 | $409.62 | 220,800 | — | — |
| 2018-09-26 | $136.99 | $407.77 | 222,000 | — | — |
| 2018-09-25 | $136.91 | $407.53 | 220,600 | — | — |
| 2018-09-24 | $135.91 | $404.56 | 162,700 | — | — |
| 2018-09-21 | $137.33 | $408.78 | 350,500 | — | — |
| 2018-09-20 | $137.63 | $409.67 | 150,400 | — | — |
| 2018-09-19 | $138.83 | $413.25 | 143,400 | — | — |
| 2018-09-18 | $140.25 | $417.47 | 155,700 | — | — |
| 2018-09-17 | $139.50 | $415.24 | 177,100 | — | — |
| 2018-09-14 | $138.84 | $413.28 | 208,000 | — | — |
| 2018-09-13 | $138.23 | $411.46 | 384,900 | — | — |
| 2018-09-12 | $135.94 | $404.64 | 201,900 | — | — |
| 2018-09-11 | $135.57 | $403.54 | 192,900 | — | — |
| 2018-09-10 | $134.08 | $399.11 | 143,300 | — | — |
| 2018-09-07 | $134.65 | $400.80 | 98,000 | — | — |
| 2018-09-06 | $134.72 | $401.01 | 206,300 | — | — |
| 2018-09-05 | $134.23 | $399.55 | 201,600 | — | — |
| 2018-09-04 | $132.91 | $395.63 | 118,100 | — | — |
| 2018-08-31 | $133.95 | $398.72 | 129,200 | — | — |
| 2018-08-30 | $133.94 | $398.69 | 210,800 | — | — |
| 2018-08-29 | $134.50 | $400.36 | 167,000 | — | — |
| 2018-08-28 | $134.06 | $399.05 | 149,900 | — | — |
| 2018-08-27 | $135.09 | $402.11 | 295,900 | — | — |
| 2018-08-24 | $132.85 | $395.45 | 200,400 | — | — |
| 2018-08-23 | $132.12 | $393.27 | 182,800 | — | — |
| 2018-08-22 | $133.70 | $397.98 | 167,600 | — | — |
| 2018-08-21 | $134.47 | $400.27 | 216,300 | — | — |
| 2018-08-20 | $132.43 | $394.20 | 267,000 | — | — |
| 2018-08-17 | $132.09 | $393.18 | 306,300 | — | — |
| 2018-08-16 | $130.79 | $389.31 | 345,800 | — | — |
| 2018-08-15 | $130.93 | $389.73 | 163,500 | — | — |
| 2018-08-14 | $133.37 | $396.99 | 125,800 | — | — |
| 2018-08-13 | $131.75 | $392.17 | 263,400 | — | — |
| 2018-08-10 | $130.29 | $387.83 | 161,100 | — | — |
| 2018-08-09 | $131.59 | $391.70 | 150,400 | — | — |
| 2018-08-08 | $132.09 | $393.18 | 250,000 | — | — |
| 2018-08-07 | $132.28 | $393.75 | 251,500 | — | — |
| 2018-08-06 | $131.82 | $392.38 | 268,100 | — | — |
| 2018-08-03 | $131.87 | $392.53 | 231,000 | — | — |
| 2018-08-02 | $131.84 | $392.44 | 302,900 | — | — |
| 2018-08-01 | $131.97 | $392.83 | 490,500 | — | — |
| 2018-07-31 | $133.03 | $395.98 | 260,100 | — | — |
| 2018-07-30 | $129.87 | $386.58 | 330,600 | — | — |
| 2018-07-27 | $129.91 | $386.70 | 261,900 | — | — |
| 2018-07-26 | $132.18 | $393.45 | 592,600 | — | — |
| 2018-07-25 | $126.43 | $376.34 | 257,900 | — | — |
| 2018-07-24 | $125.47 | $373.48 | 262,000 | — | — |
| 2018-07-23 | $125.81 | $374.49 | 595,200 | — | — |
| 2018-07-20 | $125.80 | $374.46 | 193,000 | — | — |
| 2018-07-19 | $125.99 | $375.03 | 176,900 | — | — |
| 2018-07-18 | $126.36 | $376.13 | 376,800 | — | — |
| 2018-07-17 | $125.76 | $374.34 | 205,900 | — | — |
| 2018-07-16 | $124.02 | $369.16 | 348,100 | — | — |
| 2018-07-13 | $123.25 | $366.87 | 289,700 | — | — |
| 2018-07-12 | $121.82 | $362.61 | 235,600 | — | — |
| 2018-07-11 | $118.99 | $354.19 | 302,800 | — | — |
| 2018-07-10 | $121.60 | $361.96 | 214,300 | — | — |
| 2018-07-09 | $122.17 | $363.66 | 241,200 | — | — |
| 2018-07-06 | $119.08 | $354.46 | 198,600 | — | — |
| 2018-07-05 | $119.69 | $356.27 | 469,500 | — | — |
| 2018-07-03 | $119.93 | $356.99 | 165,300 | — | — |
| 2018-07-02 | $119.72 | $356.36 | 444,100 | — | — |
| 2018-06-29 | $119.02 | $354.28 | 252,600 | — | — |
| 2018-06-28 | $118.14 | $351.66 | 313,000 | — | — |
| 2018-06-27 | $118.25 | $351.99 | 456,400 | — | — |
| 2018-06-26 | $118.84 | $353.74 | 542,700 | — | — |
| 2018-06-25 | $116.51 | $346.81 | 479,500 | — | — |
| 2018-06-22 | $117.09 | $348.53 | 3,569,300 | — | — |
| 2018-06-21 | $118.47 | $352.64 | 529,600 | — | — |
| 2018-06-20 | $120.39 | $358.36 | 315,900 | — | — |
| 2018-06-19 | $121.08 | $359.97 | 472,400 | — | — |
| 2018-06-18 | $126.85 | $377.12 | 194,000 | — | — |
| 2018-06-15 | $128.12 | $380.89 | 389,100 | — | — |
| 2018-06-14 | $129.32 | $384.46 | 169,500 | — | — |
| 2018-06-13 | $130.25 | $387.23 | 325,800 | — | — |
| 2018-06-12 | $131.01 | $389.49 | 234,100 | — | — |
| 2018-06-11 | $130.45 | $387.82 | 209,200 | — | — |
| 2018-06-08 | $130.72 | $388.62 | 214,200 | — | — |
| 2018-06-07 | $129.17 | $384.02 | 247,800 | — | — |
| 2018-06-06 | $129.15 | $383.96 | 297,700 | — | — |
| 2018-06-05 | $128.45 | $381.88 | 228,000 | — | — |
| 2018-06-04 | $128.29 | $381.40 | 267,000 | — | — |
| 2018-06-01 | $128.88 | $383.15 | 206,100 | — | — |
| 2018-05-31 | $127.25 | $378.31 | 182,000 | — | — |
| 2018-05-30 | $131.06 | $389.64 | 571,600 | — | — |
| 2018-05-29 | $128.01 | $380.57 | 425,100 | — | — |
| 2018-05-25 | $130.67 | $388.48 | 229,900 | — | — |
| 2018-05-24 | $132.22 | $393.08 | 186,400 | — | — |
| 2018-05-23 | $131.81 | $391.86 | 117,900 | — | — |
| 2018-05-22 | $131.06 | $389.64 | 169,500 | — | — |
| 2018-05-21 | $133.92 | $398.14 | 184,600 | — | — |
| 2018-05-18 | $131.89 | $392.10 | 499,600 | — | — |
| 2018-05-17 | $131.86 | $392.01 | 357,600 | — | — |
| 2018-05-16 | $131.68 | $391.48 | 429,900 | — | — |
| 2018-05-15 | $131.71 | $391.57 | 373,900 | — | — |
| 2018-05-14 | $131.82 | $391.89 | 504,500 | — | — |
| 2018-05-11 | $134.65 | $400.31 | 279,300 | — | — |
| 2018-05-10 | $133.66 | $397.36 | 439,600 | — | — |
| 2018-05-09 | $131.86 | $392.01 | 284,900 | — | — |
| 2018-05-08 | $128.74 | $382.74 | 398,000 | — | — |
| 2018-05-07 | $126.44 | $375.90 | 407,800 | — | — |
| 2018-05-04 | $123.20 | $366.27 | 355,300 | — | — |
| 2018-05-03 | $125.07 | $371.83 | 274,300 | — | — |
| 2018-05-02 | $126.49 | $376.05 | 314,000 | — | — |
| 2018-05-01 | $126.61 | $376.41 | 254,600 | — | — |
| 2018-04-30 | $128.04 | $380.66 | 245,800 | — | — |
| 2018-04-27 | $131.49 | $390.91 | 262,000 | — | — |
| 2018-04-26 | $131.85 | $391.98 | 313,000 | — | — |
| 2018-04-25 | $134.14 | $398.79 | 231,700 | — | — |
| 2018-04-24 | $135.50 | $402.83 | 248,000 | — | — |
| 2018-04-23 | $141.12 | $419.54 | 218,300 | — | — |
| 2018-04-20 | $142.03 | $422.25 | 173,700 | — | — |
| 2018-04-19 | $142.06 | $422.34 | 157,500 | — | — |
| 2018-04-18 | $140.40 | $417.40 | 338,100 | — | — |
| 2018-04-17 | $140.52 | $417.76 | 292,900 | — | — |
| 2018-04-16 | $139.47 | $414.64 | 305,400 | — | — |
| 2018-04-13 | $137.56 | $408.96 | 185,000 | — | — |
| 2018-04-12 | $137.51 | $408.81 | 174,600 | — | — |
| 2018-04-11 | $136.48 | $405.75 | 104,100 | — | — |
| 2018-04-10 | $136.79 | $406.67 | 169,100 | — | — |
| 2018-04-09 | $134.58 | $400.10 | 121,200 | — | — |
| 2018-04-06 | $134.24 | $399.09 | 183,000 | — | — |
| 2018-04-05 | $138.93 | $413.03 | 158,600 | — | — |
| 2018-04-04 | $136.17 | $404.83 | 362,400 | — | — |
| 2018-04-03 | $134.56 | $400.04 | 248,200 | — | — |
| 2018-04-02 | $131.42 | $390.71 | 166,100 | — | — |
| 2018-03-29 | $135.07 | $401.56 | 167,000 | — | — |
| 2018-03-28 | $131.53 | $391.03 | 289,400 | — | — |
| 2018-03-27 | $134.47 | $399.33 | 121,900 | — | — |
| 2018-03-26 | $138.13 | $410.20 | 175,000 | — | — |
| 2018-03-23 | $133.78 | $397.28 | 263,300 | — | — |
| 2018-03-22 | $135.77 | $403.19 | 230,100 | — | — |
| 2018-03-21 | $138.82 | $412.24 | 108,600 | — | — |
| 2018-03-20 | $137.58 | $408.56 | 147,500 | — | — |
| 2018-03-19 | $137.29 | $407.70 | 117,100 | — | — |
| 2018-03-16 | $137.26 | $407.61 | 416,800 | — | — |
| 2018-03-15 | $135.46 | $402.27 | 281,100 | — | — |
| 2018-03-14 | $135.59 | $402.65 | 251,100 | — | — |
| 2018-03-13 | $136.64 | $405.77 | 180,500 | — | — |
| 2018-03-12 | $137.50 | $408.32 | 229,800 | — | — |
| 2018-03-09 | $139.88 | $415.39 | 277,400 | — | — |
| 2018-03-08 | $135.60 | $402.68 | 119,400 | — | — |
| 2018-03-07 | $135.29 | $401.76 | 155,300 | — | — |
| 2018-03-06 | $135.00 | $400.90 | 151,200 | — | — |
| 2018-03-05 | $133.87 | $397.54 | 130,400 | — | — |
| 2018-03-02 | $132.17 | $392.50 | 177,500 | — | — |
| 2018-03-01 | $130.02 | $386.11 | 302,300 | — | — |
| 2018-02-28 | $134.98 | $400.84 | 187,700 | — | — |
| 2018-02-27 | $136.54 | $405.47 | 180,400 | — | — |
| 2018-02-26 | $137.75 | $409.07 | 384,700 | — | — |
| 2018-02-23 | $136.03 | $403.96 | 227,500 | — | — |
| 2018-02-22 | $135.91 | $403.60 | 284,100 | — | — |
| 2018-02-21 | $128.91 | $382.82 | 248,700 | — | — |
| 2018-02-20 | $129.79 | $385.43 | 442,600 | — | — |
| 2018-02-16 | $127.25 | $377.89 | 195,600 | — | — |
| 2018-02-15 | $125.49 | $372.66 | 191,500 | — | — |
| 2018-02-14 | $122.07 | $362.50 | 283,800 | — | — |
| 2018-02-13 | $119.32 | $354.34 | 388,700 | — | — |
| 2018-02-12 | $119.94 | $356.18 | 296,200 | — | — |
| 2018-02-09 | $118.29 | $351.28 | 229,800 | — | — |
| 2018-02-08 | $116.56 | $346.14 | 296,100 | — | — |
| 2018-02-07 | $122.53 | $363.87 | 175,400 | — | — |
| 2018-02-06 | $121.14 | $359.74 | 300,700 | — | — |
| 2018-02-05 | $121.35 | $360.37 | 279,900 | — | — |
| 2018-02-02 | $128.86 | $382.67 | 192,700 | — | — |
| 2018-02-01 | $131.28 | $389.85 | 317,200 | — | — |
| 2018-01-31 | $130.66 | $388.01 | 219,600 | — | — |
| 2018-01-30 | $132.62 | $393.83 | 181,400 | — | — |
| 2018-01-29 | $133.15 | $395.41 | 159,700 | — | — |
| 2018-01-26 | $133.50 | $396.45 | 170,700 | — | — |
| 2018-01-25 | $132.43 | $393.27 | 169,200 | — | — |
| 2018-01-24 | $131.51 | $390.54 | 344,000 | — | — |
| 2018-01-23 | $131.82 | $391.46 | 162,100 | — | — |
| 2018-01-22 | $132.53 | $393.57 | 132,100 | — | — |
| 2018-01-19 | $133.31 | $395.88 | 170,000 | — | — |
| 2018-01-18 | $130.94 | $388.84 | 263,100 | — | — |
| 2018-01-17 | $132.35 | $393.03 | 151,400 | — | — |
| 2018-01-16 | $131.10 | $389.32 | 275,600 | — | — |
| 2018-01-12 | $128.74 | $382.31 | 264,700 | — | — |
| 2018-01-11 | $127.64 | $379.04 | 392,600 | — | — |
| 2018-01-10 | $124.96 | $371.09 | 243,800 | — | — |
| 2018-01-09 | $125.06 | $371.38 | 252,600 | — | — |
| 2018-01-08 | $124.02 | $368.29 | 218,300 | — | — |
| 2018-01-05 | $123.30 | $366.16 | 92,000 | — | — |
| 2018-01-04 | $123.01 | $365.29 | 142,800 | — | — |
| 2018-01-03 | $122.64 | $364.20 | 191,100 | — | — |
| 2018-01-02 | $122.69 | $364.34 | 167,200 | — | — |